Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 35.04 | 35.21 | 34.80 | 34.92 | 2,561,344 | -0.02(-0.06%) |
Mar 29, 2007 | 34.77 | 35.10 | 34.74 | 34.94 | 4,434,100 | +0.34(+0.99%) |
Mar 28, 2007 | 34.98 | 34.98 | 34.52 | 34.60 | 3,382,144 | -0.71(-2.01%) |
Mar 27, 2007 | 35.47 | 35.51 | 35.15 | 35.31 | 3,658,364 | -0.51(-1.41%) |
Mar 26, 2007 | 35.87 | 35.92 | 35.33 | 35.82 | 3,614,889 | -0.04(-0.12%) |
Mar 23, 2007 | 35.73 | 35.98 | 35.55 | 35.86 | 3,172,903 | +0.21(+0.59%) |
Mar 22, 2007 | 35.29 | 35.80 | 35.29 | 35.65 | 4,314,653 | +0.18(+0.50%) |
Mar 21, 2007 | 34.51 | 35.54 | 34.40 | 35.47 | 4,647,427 | +1.24(+3.64%) |
Mar 20, 2007 | 33.98 | 34.47 | 33.90 | 34.23 | 4,259,369 | +0.01(+0.02%) |
Mar 19, 2007 | 34.07 | 34.24 | 33.72 | 34.22 | 3,002,880 | +0.28(+0.81%) |
Mar 16, 2007 | 34.31 | 34.63 | 33.87 | 33.95 | 6,711,563 | -0.04(-0.13%) |
Mar 15, 2007 | 33.71 | 34.19 | 33.54 | 33.99 | 5,538,156 | +0.35(+1.04%) |
Mar 14, 2007 | 33.56 | 33.79 | 33.08 | 33.64 | 5,618,106 | -0.11(-0.33%) |
Mar 13, 2007 | 34.58 | 34.71 | 33.73 | 33.75 | 4,108,145 | -0.83(-2.39%) |
Mar 12, 2007 | 34.70 | 34.91 | 34.48 | 34.58 | 2,494,461 | +0.10(+0.30%) |
Mar 09, 2007 | 34.64 | 34.81 | 34.30 | 34.48 | 2,459,842 | +0.01(+0.02%) |
Mar 08, 2007 | 34.23 | 35.05 | 34.21 | 34.47 | 4,283,388 | +0.59(+1.74%) |
Mar 07, 2007 | 34.26 | 34.30 | 33.69 | 33.88 | 3,390,266 | -0.38(-1.11%) |
Mar 06, 2007 | 33.66 | 34.39 | 33.64 | 34.26 | 3,799,658 | +0.73(+2.18%) |
Mar 05, 2007 | 33.54 | 33.84 | 33.47 | 33.53 | 5,322,785 | -0.53(-1.55%) |
Mar 02, 2007 | 33.94 | 34.42 | 33.94 | 34.06 | 5,333,101 | -0.29(-0.85%) |
Mar 01, 2007 | 34.24 | 34.69 | 33.83 | 34.35 | 5,246,702 | -0.26(-0.75%) |
Feb 28, 2007 | 34.22 | 34.69 | 34.10 | 34.61 | 4,503,582 | +0.16(+0.45%) |
Feb 27, 2007 | 34.66 | 35.05 | 34.17 | 34.45 | 6,817,836 | -0.83(-2.37%) |
Feb 26, 2007 | 35.60 | 35.70 | 35.18 | 35.29 | 3,037,866 | -0.19(-0.55%) |
Feb 23, 2007 | 35.89 | 36.02 | 35.48 | 35.48 | 3,795,499 | -0.76(-2.10%) |
Feb 22, 2007 | 36.17 | 36.50 | 36.06 | 36.24 | 2,191,476 | -0.02(-0.06%) |
Feb 21, 2007 | 36.44 | 36.44 | 35.80 | 36.26 | 2,495,668 | -0.18(-0.49%) |
Feb 20, 2007 | 36.26 | 36.48 | 35.88 | 36.44 | 2,538,875 | +0.40(+1.12%) |
Feb 16, 2007 | 35.91 | 36.11 | 35.79 | 36.04 | 2,759,472 | -0.22(-0.62%) |
Feb 15, 2007 | 36.39 | 36.46 | 36.11 | 36.26 | 2,329,416 | -0.20(-0.55%) |
Feb 14, 2007 | 36.31 | 36.53 | 36.20 | 36.47 | 2,879,056 | +0.13(+0.35%) |
Feb 13, 2007 | 36.31 | 36.63 | 36.19 | 36.34 | 3,518,384 | +0.07(+0.21%) |
Feb 12, 2007 | 36.47 | 36.59 | 36.15 | 36.26 | 2,190,063 | +0.16(+0.43%) |
Feb 09, 2007 | 36.93 | 37.07 | 35.96 | 36.11 | 3,406,234 | -0.83(-2.26%) |
Feb 08, 2007 | 36.86 | 37.11 | 36.66 | 36.94 | 2,806,570 | -0.24(-0.64%) |
Feb 07, 2007 | 36.85 | 37.52 | 36.55 | 37.18 | 7,072,783 | +0.46(+1.26%) |
Feb 06, 2007 | 37.37 | 37.37 | 36.42 | 36.72 | 7,723,437 | -1.13(-2.97%) |
Feb 05, 2007 | 38.01 | 38.19 | 37.46 | 37.84 | 4,484,797 | -0.74(-1.91%) |
Feb 02, 2007 | 38.76 | 39.06 | 38.52 | 38.58 | 4,529,748 | -0.28(-0.73%) |
Feb 01, 2007 | 38.82 | 38.91 | 38.45 | 38.86 | 3,679,162 | +0.44(+1.14%) |
Jan 31, 2007 | 38.37 | 38.52 | 38.17 | 38.43 | 5,444,607 | -0.44(-1.13%) |
Jan 30, 2007 | 38.79 | 38.90 | 38.72 | 38.86 | 2,364,438 | +0.12(+0.31%) |
Jan 29, 2007 | 38.76 | 38.83 | 38.57 | 38.75 | 2,539,546 | +0.02(+0.06%) |
Jan 26, 2007 | 38.84 | 38.92 | 38.49 | 38.72 | 4,216,162 | +0.21(+0.54%) |
Jan 25, 2007 | 38.79 | 38.97 | 38.24 | 38.51 | 4,554,169 | -0.43(-1.11%) |
Jan 24, 2007 | 38.75 | 39.07 | 38.63 | 38.95 | 4,706,735 | +0.20(+0.52%) |
Jan 23, 2007 | 38.86 | 39.01 | 38.42 | 38.75 | 3,568,193 | -0.14(-0.36%) |
Jan 22, 2007 | 39.02 | 39.16 | 38.64 | 38.89 | 3,092,917 | -0.16(-0.40%) |
Jan 19, 2007 | 39.10 | 39.30 | 38.79 | 39.04 | 5,629,780 | +0.33(+0.85%) |
Jan 18, 2007 | 39.05 | 39.13 | 38.37 | 38.72 | 4,860,509 | +0.46(+1.21%) |
Jan 17, 2007 | 38.31 | 38.52 | 37.88 | 38.25 | 4,590,935 | +0.28(+0.75%) |
Jan 16, 2007 | 38.21 | 38.45 | 37.91 | 37.97 | 3,886,475 | +0.03(+0.08%) |
Jan 12, 2007 | 38.10 | 38.22 | 37.71 | 37.94 | 2,964,370 | +0.08(+0.22%) |
Jan 11, 2007 | 38.08 | 38.19 | 37.69 | 37.86 | 5,931,289 | +0.41(+1.09%) |
Jan 10, 2007 | 37.44 | 37.67 | 37.34 | 37.45 | 3,001,404 | -0.13(-0.36%) |
Jan 09, 2007 | 37.49 | 37.75 | 37.37 | 37.58 | 2,986,510 | +0.42(+1.14%) |
Jan 08, 2007 | 37.34 | 37.59 | 37.03 | 37.16 | 3,627,099 | -0.01(-0.04%) |
Jan 05, 2007 | 37.73 | 37.73 | 37.08 | 37.17 | 2,728,208 | -0.74(-1.95%) |
Jan 04, 2007 | 38.05 | 38.25 | 37.69 | 37.91 | 3,725,053 | -0.06(-0.16%) |